List of Securities Quotation Main Board Date: Thursday, 02 July 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 8,325 8,525 8,300 8,450 125 1,235,500 10,389,362,500 1,399 686.457 8,475 J 49,100 8,450 T/B 31,400 2 ABMM ABM Investama Tbk. XDU9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 1,200 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,465 1,500 1,465 1,500 35 7,339,200 10,868,781,500 2,399 1,829.268 1,500 T/J 732,500 1,485 B 1,500 4 ACST Acset Indonusa Tbk. --U6---1 254 296 254 276 22 6,155,700 1,717,712,800 1,413 11.590 278 J 174,800 276 T/B 3,600 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 665 605 665 60 60,490,500 38,910,733,000 4,253 522.253 670 J 1,158,600 665 T/B 16,424,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,250 7,100 7,175 0 134,600 963,287,500 127 308.602 7,175 T/J 7,800 7,150 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 101 112 100 101 0 4,856,000 513,791,100 641 9.015 102 J 16,200 101 T/B 134,700 8 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,080 1,045 1,050 5 170,254,500 180,825,370,000 15,849 95.455 1,055 J 508,800 1,050 T/B 1,213,200 9 AGII Aneka Gas Industri Tbk. --M3---1 560 615 565 610 50 8,355,900 5,043,503,000 648 55.455 610 T/J 100 605 B 10,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 123 123 0 3,779,400 466,905,500 288 200.954 124 J 1,432,400 123 T/B 490,500 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,450 2,480 0 12,067,100 29,995,240,000 1,629 1,976.552 2,480 T/J 25,700 2,470 B 126,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 196 196 -1 325,000 63,898,900 17 178.182 197 J 113,700 196 T/B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,070 3,250 3,070 3,070 0 3,800 11,774,000 7 125.306 3,070 T/J 84,400 2,880 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 805 790 795 0 72,600 57,701,000 89 2,028.630 795 T/J 27,400 790 B 27,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 540 540 535 535 -5 2,100 1,133,500 10 44.583 535 T/J 400 520 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 600 610 590 610 10 41,575,700 24,997,725,000 3,632 402.189 610 T/J 5,977,100 605 B 2,638,800 19 APLI Asiaplast Industries Tbk. --U3---1 98 105 92 95 -3 4,100 392,400 27 79.167 95 T/J 200 93 B 7,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 112 115 110 114 2 16,535,200 1,876,334,700 919 31.233 115 J 2,589,900 114 T/B 740,500 21 ARNA Arwana Citramulia Tbk. --M3---1 380 384 378 380 0 480,200 182,597,600 49 2,582.750 380 T/J 24,600 378 B 97,400 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 940 910 905 910 -30 200 181,500 2 268.793 925 J 200 915 B 100 24 ASGR Astra Graphia Tbk. XDU9---1 675 685 665 670 -5 741,500 497,432,500 192 138.912 670 T/J 52,200 665 B 277,700 25 ASII Astra International Tbk. XDM4BX-1 4,810 4,890 4,810 4,870 60 26,575,000 129,136,576,000 5,158 3,482.626 4,870 T/J 214,800 4,850 B 200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,215 1,215 1,200 1,200 -15 27,700 33,374,500 27 2,222.222 1,205 J 1,900 1,195 B 2,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 128 131 125 131 3 56,711,300 7,296,591,400 1,655 124.762 132 J 2,521,800 131 T/B 5,855,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 400 412 398 408 8 7,092,900 2,877,844,400 437 104.615 410 J 10,100 408 T/B 114,500 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 2,700 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 860 895 865 895 35 788,900 697,198,500 263 809.442 895 T/J 135,100 890 B 100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 704,300 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 550 550 550 550 0 1,200 660,000 4 7,133.593 550 T/J 1,600 545 B 200 33 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,350 28,800 29,350 350 15,117,100 441,561,452,500 10,300 16,771.429 29,350 T/J 1,230,600 29,300 B 3,000 34 BBKP Bank Bukopin Tbk. --M8---1 186 190 182 184 -2 36,477,200 6,767,448,800 2,207 54.585 185 J 365,900 184 T/B 761,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,310 1,400 1,320 1,400 90 6,900 9,435,000 18 101.449 1,400 T/J 15,600 1,325 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,540 4,600 4,540 4,590 50 28,618,200 130,945,524,000 6,142 22.076 4,600 J 1,313,400 4,590 T/B 1,819,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,090 3,040 3,060 0 169,484,600 519,383,340,000 11,855 3,497.143 3,060 T/J 2,385,300 3,050 B 4,292,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 353,000 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,270 1,240 1,250 0 53,822,900 67,334,189,500 3,946 163.043 1,255 J 653,000 1,250 T/B 1,597,900 40 BBYB Bank Yudha Bhakti Tbk. XRU8---1 244 262 244 256 12 905,100 226,510,400 125 260.639 262 J 5,400 256 T/B 114,500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 160 156 158 1 14,895,100 2,370,905,100 16,080 448.074 158 T/J 11,100 157 B 44,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,770 2,720 2,770 40 688,400 1,889,062,000 419 1.564 2,770 T/J 36,800 2,760 B 1,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 117 111 117 5 13,230,100 1,527,819,900 616 68.824 118 J 1,208,900 117 T/B 2,005,500 44 BFIN BFI Finance Indonesia Tbk. --M8---1 280 290 280 284 4 16,343,500 4,640,249,600 661 1,455.365 284 T/J 224,600 282 B 1,691,000 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 139,800 6,990,000 16 146.220 50 T/J 30,195,800 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 935 935 930 930 -5 20,300 18,902,000 21 525.436 935 J 12,800 930 T/B 400 47 BIRD Blue Bird Tbk. --M7---1 1,105 1,130 1,095 1,100 -5 618,600 685,076,000 235 16.923 1,105 J 4,500 1,100 T/B 21,100 48 BISI BISI International Tbk. --U1---1 825 820 815 820 -5 64,300 52,645,500 36 410.000 820 T/J 178,000 815 B 22,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 770 765 765 0 1,872,000 1,436,074,000 511 127.500 770 J 387,400 765 T/B 264,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 505 498 500 -5 12,120,800 6,062,893,200 2,357 116.279 500 T/J 2,129,400 498 B 2,811,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,101,800 155,090,000 37 3.455 50 T/J 259,014,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 80,000 4,000,000 2 0.658 50 T/J 168,432,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,990 5,025 4,960 5,000 10 40,303,300 201,311,950,000 5,120 1,506.628 5,025 J 1,631,800 5,000 T/B 854,800 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 56 54 54 54 -2 900 48,600 4 10.800 56 J 24,000 53 B 55,600 55 BMTR Global Mediacom Tbk. --M9K--1 188 190 186 189 1 17,381,400 3,261,377,800 933 153.834 190 J 3,915,600 189 T/B 122,200 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 286 288 -2 387,300 111,605,400 36 180.000 290 J 72,000 288 T/B 11,200 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 740 740 730 735 -5 988,100 724,610,000 315 5.427 740 J 382,800 735 T/B 9,800 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 161 160 161 0 239,400 38,342,500 36 1.918 161 T/J 269,700 160 B 325,200 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,270 1,265 1,265 -5 17,565,900 22,294,740,500 242 13.773 1,270 J 2,520,200 1,265 T/B 19,866,200 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 77 82 73 76 -1 14,800 1,114,900 11 76.000 76 T/J 6,400 73 B 10,800 61 BRAM Indo Kordsa Tbk. XDU4---1 5,800 5,800 5,800 5,800 0 200 1,160,000 1 225.729 5,800 T/J 1,500 5,400 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 306 310 304 306 0 10,751,300 3,295,784,400 1,101 60.000 308 J 1,913,100 306 T/B 917,400 63 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,175 1,135 1,150 0 45,634,500 52,721,274,000 3,832 449.693 1,155 J 206,800 1,150 T/B 55,900 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 725 765 730 760 35 32,203,100 24,176,607,500 2,991 148.872 765 J 718,300 760 T/B 426,500 65 BSIM Bank Sinarmas Tbk. --U8---1 510 535 486 494 -16 9,500 4,765,400 18 336.928 505 J 5,000 494 T/B 1,100 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 2,130 2,200 2,130 2,150 20 100,700 216,983,000 44 416.213 2,170 J 600 2,150 T/B 9,100 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,180 3,100 3,140 10 10,462,800 32,799,545,000 3,669 322.051 3,140 T/J 317,200 3,130 B 11,400 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 85 84 85 0 168,900 14,255,400 24 46.068 85 T/J 42,400 84 B 243,000 70 BULL Buana Lintas Lautan Tbk. --M7---1 302 308 300 302 0 101,545,900 30,924,815,200 3,976 29.533 304 J 389,400 302 T/B 708,600 71 BVIC Bank Victoria International Tbk. --U8---1 66 69 66 69 3 77,400 5,241,000 19 65.246 69 T/J 22,300 68 B 1,000 72 BWPT Eagle High Plantations Tbk. --U1---1 90 93 89 91 1 18,612,300 1,688,290,800 805 19.902 92 J 2,006,200 91 T/B 419,100 73 BYAN Bayan Resources Tbk. --U2---1 12,475 12,475 12,475 12,475 0 1,200 14,970,000 2 215.086 12,475 T/J 1,000 11,700 B 700 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 206 202 206 -2 124,300 25,383,600 67 62.424 206 T/J 14,900 204 B 11,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,305,100 115,255,000 18 28.571 50 T/J 67,512,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 2,020 2,100 2,000 2,030 10 144,200 292,850,000 115 419.421 2,030 T/J 15,800 2,020 B 1,400 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 192 194 190 190 -2 93,500 17,831,100 30 14.868 192 J 20,000 190 T/B 1,000 78 CITY Natura City Developments Tbk. --U6---1 52 52 50 51 -1 263,000 13,194,300 40 42.500 51 T/J 15,400 50 B 468,300 79 CLEO Sariguna Primatirta Tbk. --M5K--1 466 468 462 466 0 5,480,100 2,548,546,000 556 2,026.087 466 T/J 68,700 464 B 127,200 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,410 1,410 1,410 20 100 141,000 1 134.921 1,520 J 200 1,410 T/B 3,500 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 95,352,100 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,575 5,675 100 5,619,900 31,879,210,000 2,071 25,845.972 5,700 J 593,400 5,675 T/B 144,600 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 2 45.455 50 T/J 155,600,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 346 346 346 -4 100 34,600 1 174.602 368 J 500 346 T/B 16,700 85 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 605 645 605 645 40 68,028,500 43,168,814,500 5,648 144.412 650 J 2,359,800 645 T/B 2,299,400 87 DART Duta Anggada Realty Tbk. --U6---1 270 260 260 260 -10 600 156,000 2 48.064 268 J 100 262 B 3,500 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 244,632,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,978,200 0 B 0 90 DILD Intiland Development Tbk. --U6---1 189 190 186 190 1 2,771,200 522,513,000 257 33.109 190 T/J 100,000 189 B 15,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,900 4,950 -40 2,600 12,815,000 14 29,589.336 4,950 T/J 4,800 4,900 B 1,500 92 DMAS Puradelta Lestari Tbk. --M6K--1 165 171 165 169 4 55,501,300 9,265,194,000 2,446 80.476 170 J 860,400 169 T/B 2,095,900 93 DMND Diamond Food Indonesia Tbk. --U5---1 940 945 930 945 5 7,300 6,869,000 15 103.279 945 T/J 36,500 940 B 300 94 DNAR Bank Oke Indonesia Tbk. --U8---1 169 228 210 226 57 18,900 4,084,000 24 205.455 0 J 0 226 T/B 8,400 95 DOID Delta Dunia Makmur Tbk. --M2---1 138 142 137 142 4 15,476,600 2,164,489,300 875 192.245 142 T/J 1,122,800 141 B 614,200 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 242 242 242 242 0 500 121,000 1 78.628 270 J 1,200 248 B 1,200 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 75 76 70 71 -4 8,400 623,300 8 12.909 76 J 100 71 T/B 205,000 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 68 69 66 69 1 125,200 8,443,400 48 39.269 69 T/J 45,500 67 B 30,000 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 350 350 344 346 -4 861,200 299,265,600 61 93.514 348 J 119,900 346 T/B 99,100 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,400 19,500 19,500 19,500 100 100 1,950,000 1 1,300.000 19,450 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 494 500 482 490 -4 2,923,900 1,426,668,800 909 97.030 490 T/J 112,700 486 B 19,700 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,160 2,170 -20 22,500 48,808,000 25 798.759 2,180 J 800 2,170 T/B 1,800 103 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 3,463,000 173,151,100 46 14.286 50 T/J 922,100 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 1,080 1,100 1,060 1,065 -15 674,600 727,408,000 318 2,703.595 1,065 T/J 10,000 1,060 B 79,500 105 ELSA Elnusa Tbk. --M2K--1 224 234 224 232 8 96,535,700 22,205,466,000 4,919 58.000 234 J 6,395,300 232 T/B 8,613,300 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 714,346,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 680.556 4,900 J 306,600 4,560 B 700 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,280 1,230 1,245 -10 11,821,800 14,838,065,500 2,981 124.500 1,250 J 116,100 1,245 T/B 161,300 109 ESSA Surya Esa Perkasa Tbk. --M3K--1 156 158 153 155 -1 487,400 75,224,200 81 288.581 156 J 78,400 155 T/B 3,900 110 ESTI Ever Shine Tex Tbk. --U4---1 51 51 51 51 0 100 5,100 1 20.481 51 T/J 23,400 50 B 3,900 111 ETWA Eterindo Wahanatama Tbk --U3---1 79 78 78 78 -1 100 7,800 1 6.424 79 J 80,600 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 2,730 2,750 2,710 2,720 -10 5,566,100 15,178,111,000 1,652 138.042 2,720 T/J 82,400 2,710 B 81,400 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,000 7,000 7,000 -150 100 700,000 1 1,604.180 7,250 J 100 7,000 T/B 400 114 FILM MD Pictures Tbk. --U9---1 165 170 165 170 5 272,500 45,749,000 108 80.952 170 T/J 69,100 167 B 100 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 5,100 255,000 2 22.727 50 T/J 7,974,200 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 97 99 96 97 0 23,224,200 2,255,329,100 1,371 5.389 98 J 6,312,300 97 T/B 5,820,900 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 9,855,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,470 1,400 1,465 65 161,100 225,616,000 7 1,172.000 1,460 J 100 1,400 B 100 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 47,000 47,300 46,800 46,850 -150 850,300 39,898,050,000 2,456 1,828.293 46,950 J 2,600 46,850 T/B 26,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,950 1,950 1,950 1,950 0 100 195,000 1 166.667 1,815 J 44,800 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 258 244 248 4 48,141,100 12,043,998,800 3,586 33.338 250 J 7,828,100 248 T/B 1,659,000 123 GJTL Gajah Tunggal Tbk. --M4---1 380 388 370 372 -8 14,674,500 5,464,610,400 746 73.033 372 T/J 840,000 370 B 1,004,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 83 84 0 4,046,000 341,113,300 491 21.000 85 J 1,163,600 84 T/B 76,100 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,295 1,300 0 226,200 293,695,000 137 101.167 1,300 T/J 11,000 1,295 B 500 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 51 0 2,799,600 141,315,300 119 21.999 52 J 313,000 51 T/B 67,400 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 90 92 90 91 1 3,842,900 353,372,600 13 36.400 91 T/J 3,600 90 B 300 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 16,441,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 130 160 160 160 30 100 16,000 1 90.012 153 J 100 152 B 100 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 540 590 520 535 -5 2,200 1,210,000 15 101.905 520 J 99,700 515 B 100 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,130 2,980 3,000 -50 519,800 1,560,925,000 231 81.081 3,010 J 100,000 3,000 T/B 500 134 HERO Hero Supermarket Tbk. --U9---1 865 900 865 870 5 8,600 7,512,000 12 1,815.981 870 T/J 6,700 865 B 1,700 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,300 3,210 3,250 -50 12,300 39,963,000 60 994.918 3,280 J 800 3,250 T/B 700 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 520 520 0 8,400 4,368,000 3 800.000 520 T/J 2,100 484 B 1,600 137 HKMU HK Metals Utama Tbk. --U9---1 80 81 75 79 -1 30,444,700 2,413,480,300 977 34.348 80 J 1,938,500 79 T/B 564,000 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,625 1,670 1,625 1,630 5 44,565,100 73,122,718,000 6,698 8,136.981 1,635 J 2,400 1,630 T/B 1,772,500 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 660 640 640 -10 15,196,800 9,864,539,500 862 206.452 645 J 10,000 640 T/B 962,000 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 11,700 585,000 8 27.027 50 T/J 583,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 212 220 210 214 2 251,300 54,091,600 65 71.333 218 J 47,000 214 T/B 14,800 142 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 1,185 1,190 -10 210,900 251,410,000 67 22.885 1,195 J 13,600 1,190 T/B 47,600 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 300 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,200 9,550 9,225 9,550 350 7,749,600 73,140,777,500 4,191 354.032 9,550 T/J 5,157,800 9,475 B 200 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 188 187 175 176 -12 1,164,000 204,529,500 91 13.750 176 T/J 5,100 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 152 152 142 144 -8 38,976,700 5,598,909,200 2,290 137.143 145 J 175,500 144 T/B 832,000 147 IGAR Champion Pacific Indonesia Tbk. CDU3---1 254 262 252 262 8 466,000 120,615,600 42 171.242 264 J 17,500 260 B 37,100 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 2 14.286 50 T/J 18,581,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 615 665 615 665 50 10,692,400 6,929,798,000 1,885 89.277 670 J 291,700 665 T/B 476,300 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 256 238 244 -6 4,663,200 1,151,451,200 864 48.800 246 J 76,600 244 T/B 22,400 151 INAF Indofarma (Persero) Tbk. --U5---1 985 1,035 995 1,010 25 2,412,500 2,449,117,000 915 404.000 1,015 J 42,700 1,010 T/B 137,100 152 INCI Intanwijaya Internasional Tbk --U3---1 430 535 434 535 105 1,245,600 635,338,900 232 57.864 0 J 0 535 T/B 419,000 153 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,970 2,800 2,940 140 21,050,600 60,873,083,000 3,493 1,200.000 2,950 J 611,500 2,940 T/B 769,000 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,600 6,475 6,575 25 11,912,300 77,857,495,000 3,626 1,125.490 6,575 T/J 462,800 6,550 B 5,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,070 2,110 1,980 2,110 40 10,900 22,229,000 26 284.179 2,100 J 2,300 2,020 B 1,600 156 INDS Indospring Tbk. --M4---1 1,985 1,985 1,940 1,940 -45 2,900 5,638,500 12 181.875 2,020 J 100 1,940 T/B 8,600 157 INDY Indika Energy Tbk. --M2K--1 675 695 675 685 10 9,762,600 6,676,127,000 1,001 23.220 690 J 698,500 685 T/B 392,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,300 7,050 6,250 6,450 150 46,573,700 310,105,777,500 18,436 332.359 6,475 J 16,300 6,450 T/B 171,600 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 40,200 2,010,000 18 0.286 50 T/J 65,200 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,500 11,850 11,500 11,850 350 2,077,800 24,425,092,500 2,559 474.000 11,875 J 25,400 11,850 T/B 11,600 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 428 446 422 438 10 2,751,500 1,195,964,000 803 26.707 440 J 85,200 438 T/B 151,000 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 71 73 67 70 -1 1,196,700 81,729,500 45 33.333 71 J 28,000 70 T/B 1,000 163 IPTV MNC Vision Networks Tbk. --U9---1 374 376 368 372 -2 36,387,300 13,593,423,200 4,995 155.000 374 J 743,100 370 B 447,300 164 ISAT Indosat Tbk. --M7K--1 2,320 2,380 2,300 2,320 0 2,947,900 6,883,692,000 1,720 165.714 2,330 J 4,000 2,320 T/B 226,700 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 132 122 126 4 4,864,900 617,196,300 544 42.712 126 T/J 197,100 125 B 279,200 166 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,250 7,475 7,300 7,350 100 5,531,700 40,866,895,000 3,688 52.500 7,375 J 9,500 7,350 T/B 161,900 167 JAWA Jaya Agra Wattie Tbk. --U1---1 68 70 70 70 2 20,100 1,407,000 4 14.000 69 J 3,000 65 B 5,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 372 J 12,500 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,160 1,175 1,140 1,150 -10 22,885,700 26,416,737,500 4,058 314.379 1,150 T/J 4,305,900 1,145 B 2,413,600 170 JRPT Jaya Real Property Tbk. --M6K--1 410 440 414 440 30 3,565,300 1,536,370,200 947 423.077 442 J 3,900 440 T/B 56,600 171 JSKY Sky Energy Indonesia Tbk. --U4---1 82 83 77 78 -4 44,422,600 3,511,811,400 3,923 39.000 79 J 293,400 78 T/B 1,437,600 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,530 4,400 4,490 90 5,546,900 24,922,868,000 2,067 264.771 4,500 J 20,500 4,490 T/B 1,510,300 173 KAEF Kimia Farma Tbk. --M5---1 1,100 1,150 1,110 1,140 40 3,540,200 4,011,847,000 1,348 1,140.000 1,140 T/J 43,100 1,135 B 97,800 174 KBLI KMI Wire & Cable Tbk. --M4K--1 394 400 390 398 4 2,283,000 907,589,800 188 48.360 398 T/J 5,112,000 394 B 10,000 175 KEEN Kencana Energi Lestari Tbk. --M7---1 352 350 338 348 -4 1,870,100 646,834,600 57 87.879 348 T/J 37,200 338 B 5,200 176 KICI Kedaung Indah Can Tbk --U5---1 195 196 186 196 1 1,500 289,000 3 41.612 214 J 100 200 B 44,600 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 145 140 143 -1 875,600 124,069,000 109 4.961 144 J 33,300 143 T/B 3,500 178 KINO Kino Indonesia Tbk. --M5---1 3,580 3,660 3,500 3,570 -10 933,000 3,361,049,000 319 93.947 3,570 T/J 3,700 3,520 B 15,300 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 208 190 200 0 4,200 837,400 7 701.754 200 T/J 13,400 190 B 200 180 KLBF Kalbe Farma Tbk. --M5BX-1 1,465 1,500 1,460 1,495 30 31,753,200 47,262,159,500 4,354 14,581.098 1,495 T/J 172,800 1,490 B 4,000 181 KOBX Kobexindo Tractors Tbk. --U9---1 93 96 90 90 -3 1,811,300 168,320,700 275 22.500 92 J 13,100 90 T/B 124,000 182 KOTA DMS Propertindo Tbk. --U6---1 650 660 645 660 10 13,820,300 9,026,569,000 453 330.000 660 T/J 12,700 655 B 217,100 183 KPAL Steadfast Marine Tbk. --U4---1 72 72 70 72 0 1,365,100 96,896,300 153 62.609 72 T/J 231,000 71 B 1,000 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 280 272 274 2 17,272,000 4,746,938,400 1,207 34.064 276 J 483,500 274 T/B 375,100 185 KREN Kresna Graha Investama Tbk. --U9---1 145 146 138 142 -3 46,129,500 6,513,318,900 2,961 1,477.320 143 J 489,600 142 T/B 273,800 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 24,274,600 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 119.835 7,075 J 700 6,750 B 400 188 LINK Link Net Tbk. XDM9---1 2,180 2,330 2,180 2,280 100 1,793,200 4,086,670,000 1,326 142.500 2,280 T/J 66,400 2,270 B 73,100 189 LION Lion Metal Works Tbk. --U3---1 298 360 314 360 62 22,400 7,267,800 18 225.466 356 J 8,800 350 B 100 190 LPCK Lippo Cikarang Tbk --U6---1 845 865 825 845 0 883,400 745,849,500 253 95.271 850 J 30,500 845 T/B 77,500 191 LPGI Lippo General Insurance Tbk. --U8---1 3,800 0 0 3,800 0 0 0 0 170.787 3,900 J 10,000 3,540 B 300 192 LPKR Lippo Karawaci Tbk. --M6K--1 165 167 161 167 2 7,344,900 1,213,143,200 591 53.927 167 T/J 491,800 165 B 311,700 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,605 1,500 1,520 -75 21,144,300 32,490,460,000 5,687 34.443 1,525 J 81,400 1,520 T/B 2,361,000 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 845 870 845 870 25 22,177,700 19,062,456,500 2,129 224.516 875 J 1,733,400 870 T/B 1,851,700 195 LTLS Lautan Luas Tbk. XDU9---1 432 448 430 434 2 322,400 141,009,400 51 153.417 442 J 30,200 434 T/B 20,500 196 MAIN Malindo Feedmill Tbk. --M3K--1 570 580 565 570 0 3,677,500 2,104,161,500 560 323.864 575 J 113,200 570 T/B 669,600 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,700 185,000 6 6.835 50 T/J 353,491,300 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 800 765 765 -20 19,186,900 14,858,626,500 2,062 1,227.634 770 J 54,200 765 T/B 1,519,600 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 560 510 540 0 12,259,300 6,587,750,500 2,532 1,080.000 540 T/J 50,500 535 B 172,000 201 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 560 595 -5 29,100 16,422,500 25 423.066 595 T/J 1,500 560 B 359,000 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 900 6,050 B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 322 328 320 324 2 499,200 161,555,200 127 20.250 324 T/J 49,100 322 B 100,000 204 MBTO Martina Berto Tbk. --U5---1 63 63 63 63 0 3,200 201,600 4 8.514 63 T/J 4,100 62 B 5,000 205 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 137 137 134 134 -3 4,819,700 649,670,200 194 120.188 136 J 120,000 133 B 282,200 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,933,300 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 58 59 54 54 -4 180,785,700 9,916,768,000 2,622 16.026 54 T/J 4,417,900 0 B 0 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 56,551,400 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 470 474 464 472 2 41,098,800 19,307,006,000 3,213 831.323 472 T/J 346,700 470 B 1,062,400 210 MEGA Bank Mega Tbk. --U8---1 6,550 6,400 6,300 6,400 -150 2,900 18,290,000 6 4,665.131 6,400 T/J 1,300 6,200 B 1,000 211 META Nusantara Infrastructure Tbk. --U7---1 102 112 104 107 5 647,000 69,189,600 118 32.417 110 J 148,100 107 T/B 40,400 212 MGRO Mahkota Group Tbk. --M1K--1 690 705 690 690 0 2,566,200 1,780,803,500 213 306.667 690 T/J 173,200 685 B 37,300 213 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,350 2,430 2,350 2,380 30 18,144,900 43,438,915,000 4,681 140.125 2,380 T/J 706,600 2,370 B 101,900 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,050 10,000 10,025 25 12,300 123,200,000 26 63,853.503 10,025 T/J 100 10,000 B 1,500 215 MLPL Multipolar Tbk. --M9---1 53 54 52 53 0 836,400 44,438,300 83 6.079 53 T/J 806,100 52 B 2,400,800 216 MLPT Multipolar Technology Tbk. --U9---1 600 640 590 595 -5 798,300 484,476,500 473 123.958 600 J 30,700 595 T/B 100,700 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 905 885 890 0 83,958,900 75,063,338,000 8,177 98.889 890 T/J 34,300 885 B 2,823,500 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 490 494 480 490 0 1,113,600 543,102,200 360 32.667 490 T/J 62,600 488 B 43,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 116 119 116 116 0 659,100 76,741,400 54 48.770 117 J 20,500 116 T/B 55,400 220 MRAT Mustika Ratu Tbk. --U5---1 125 145 125 130 5 240,000 31,408,300 53 20.000 131 J 9,300 130 T/B 10,100 221 MSIN MNC Studios International Tbk. --M9---1 258 316 260 316 58 11,358,300 3,235,535,200 7,826 63.200 316 T/J 2,500,700 314 B 300,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 8,000 995 B 1,000 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,410 1,420 1,355 1,400 -10 1,236,800 1,727,302,000 562 2,520.343 1,400 T/J 106,700 1,395 B 171,300 224 MTLA Metropolitan Land Tbk. --U6---1 390 390 390 390 0 1,500 585,000 1 163.968 400 J 50,000 388 B 300 225 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 1,000 1,015 0 212,500 215,550,000 41 120.894 1,015 T/J 409,000 1,010 B 100 226 MYOR Mayora Indah Tbk. --M5KB-1 2,250 2,280 2,250 2,260 10 2,324,800 5,252,726,000 1,052 11,305.653 2,260 T/J 23,300 2,250 B 79,000 227 MYTX Asia Pacific Investama Tbk. --U4---1 51 50 50 50 -1 200 10,000 1 7.516 53 J 1,500 50 T/B 80,600 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 476 490 476 482 6 557,300 269,235,000 237 148.308 482 T/J 10,300 480 B 262,000 229 NISP Bank OCBC NISP Tbk. --U8---1 740 745 725 725 -15 46,200 33,950,500 10 878.532 735 J 156,500 725 T/B 101,600 230 NOBU Bank Nationalnobu Tbk. --U8---1 785 0 0 785 0 0 0 0 209.333 785 J 2,700 735 B 2,400 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 346 348 0 359,000 124,924,600 31 40.941 348 T/J 91,700 346 B 59,400 232 NZIA Nusantara Almazia Tbk. --U6---1 198 189 189 189 -9 43,700 8,259,300 7 85.909 189 T/J 42,800 185 B 20,100 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 3,000 150,000 2 98.922 50 T/J 2,624,000 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 83 87 78 86 3 9,126,800 767,805,000 518 86.000 87 J 796,500 86 T/B 1,289,800 235 PANR Panorama Sentrawisata Tbk. --U9---1 94 93 88 91 -3 8,086,000 723,576,900 440 54.599 91 T/J 15,800 90 B 96,400 236 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,190 1,020 1,130 130 5,067,600 5,600,385,500 2,077 821.818 1,135 J 33,400 1,130 T/B 20,000 237 PBID Panca Budi Idaman Tbk. XDU3---1 860 865 850 865 5 94,000 80,307,000 27 101.765 865 T/J 63,300 860 B 100 238 PBRX Pan Brothers Tbk. --M4---1 282 282 278 280 -2 19,200 5,378,600 11 495.575 282 J 2,500 278 B 6,000 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 655 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,305 1,320 1,290 1,300 -5 512,400 664,559,000 269 108.514 1,305 J 10,800 1,300 T/B 13,000 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,120 1,125 -10 149,236,800 169,432,727,000 6,206 375.000 1,130 J 1,876,800 1,125 T/B 5,920,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 540 530 540 10 115,300 62,109,000 41 105.366 540 T/J 4,900 535 B 40,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,830 2,640 2,640 2,640 -190 100 264,000 1 1,095.481 2,640 T/J 5,300 0 B 0 244 PNBN Bank Pan Indonesia Tbk --M8K--1 795 800 785 790 -5 2,497,800 1,975,053,000 232 1,315.351 790 T/J 5,400 785 B 1,144,700 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 17,300 865,000 23 50.000 50 T/J 12,194,700 0 B 0 246 PNIN Paninvest Tbk. --U8---1 735 760 740 750 15 416,900 312,284,500 100 797.533 750 T/J 851,500 745 B 16,200 247 PNLF Panin Financial Tbk. --M8K--1 178 182 178 180 2 9,979,800 1,797,237,100 503 194.553 181 J 116,800 180 T/B 1,532,400 248 POLL Pollux Properti Indonesia Tbk. --U6---1 5,575 6,100 5,500 5,975 400 82,300 463,997,500 244 971.545 5,975 T/J 2,300 5,900 B 1,000 249 PPRE PP Presisi Tbk. --U7---1 191 195 191 195 4 16,225,100 3,121,307,400 2,770 45.349 196 J 146,400 195 T/B 299,600 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 763,900 38,195,000 112 108.108 50 T/J 68,662,500 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 146 0 0 146 0 0 0 0 82.193 146 J 52,300 137 B 1,000 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,190 3,210 3,140 3,140 -50 62,400 199,586,000 35 48.308 3,200 J 4,100 3,140 T/B 105,000 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 169 172 165 167 -2 27,500 4,566,300 19 123.704 166 J 31,300 165 B 1,016,700 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,090 2,120 2,060 2,070 -20 80,132,800 166,915,328,000 12,694 1,800.000 2,080 J 1,221,700 2,070 T/B 1,300,600 255 PTIS Indo Straits Tbk. --U7---1 171 171 171 171 0 6,800 1,162,800 1 18.000 185 J 400 171 T/B 2,000 256 PTPP PP (Persero) Tbk. XDM6XX-1 880 980 885 980 100 274,178,300 254,396,318,000 17,029 184.211 985 J 2,199,300 980 T/B 23,150,700 257 PTRO Petrosea Tbk. --M2---1 1,355 1,370 1,345 1,350 -5 420,900 568,802,000 166 1,080.000 1,350 T/J 200 1,345 B 7,300 258 PTSN Sat Nusapersada Tbk --M4---1 190 193 185 188 -2 1,218,200 229,983,400 250 97.242 189 J 1,400 188 T/B 223,800 259 PUDP Pudjiadi Prestige Tbk. --U6---1 248 0 0 248 0 0 0 0 30.932 246 J 2,000 242 B 100 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 115 129 107 115 0 39,317,700 4,632,803,500 4,457 38.333 115 T/J 79,400 114 B 4,500 261 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 412 428 16 165,030,000 69,949,002,400 6,646 1,650.025 430 J 3,403,100 428 T/B 716,400 262 PZZA Sarimelati Kencana Tbk. XDU9---1 800 800 745 745 -55 1,899,900 1,446,003,000 613 67.727 745 T/J 162,800 0 B 0 263 RAJA Rukun Raharja Tbk. XDM7---1 114 116 111 113 -1 9,100,300 1,029,510,900 875 388.156 114 J 151,100 113 T/B 17,700 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 580 585 0 7,772,000 4,544,329,500 1,127 365.625 590 J 28,700 585 T/B 307,500 265 RANC Supra Boga Lestari Tbk. --U9---1 398 468 382 408 10 1,624,100 657,683,000 181 81.600 408 T/J 115,600 406 B 20,000 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,429,100 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,950 4,950 4,950 4,950 0 400 1,980,000 1 260.775 5,350 J 1,200 4,960 B 400 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 310 J 36,200 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 94 97 94 95 1 1,900 179,300 7 15.088 94 J 4,300 93 B 101,900 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 260 238 238 -2 3,300 789,800 7 1,862.285 238 T/J 900 230 B 4,900 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,195 5 293,300 349,728,000 50 468.627 1,200 J 48,600 1,190 B 14,500 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 372 430 356 414 42 4,506,300 1,811,589,000 796 345.000 414 T/J 21,200 412 B 60,000 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,075 9,300 9,025 9,300 225 4,300 39,860,000 14 6,000.000 9,300 T/J 900 9,000 B 3,800 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,190 1,155 1,165 0 41,518,900 48,599,077,000 1,537 527.023 1,170 J 3,885,000 1,165 T/B 685,400 275 SDPC Millennium Pharmacon International Tbk. --U9---1 101 115 98 106 5 3,027,600 331,181,500 442 70.757 107 J 61,700 106 T/B 499,100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 750 700 750 35 22,700 16,706,000 16 838.879 755 J 2,600 750 T/B 900 277 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,080 2,100 0 60,500 126,928,000 30 89.744 2,100 T/J 1,589,600 2,090 B 2,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,255 1,265 1,225 1,230 -25 9,531,800 11,810,771,500 2,460 212.069 1,235 J 102,900 1,230 T/B 996,800 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,275 5,150 5,175 0 76,600 397,570,000 110 58.774 5,200 J 400 5,175 T/B 7,200 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 252 258 252 254 2 5,838,400 1,480,316,400 711 23.091 256 J 168,800 254 T/B 19,600 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 324 306 316 6 18,423,600 5,813,140,600 1,861 56.429 318 J 34,000 316 T/B 1,039,100 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,090 1,105 1,070 1,080 -10 205,200 222,279,500 90 1,304.348 1,085 J 500 1,080 T/B 43,400 283 SMDR Samudera Indonesia Tbk. --U7---1 230 240 214 216 -14 6,594,300 1,457,963,800 1,108 866.843 218 J 35,900 216 T/B 131,400 284 SMGR Semen Indonesia (Persero) Tbk. XDM3B3-1 9,650 9,675 9,625 9,625 -25 1,498,500 14,439,627,500 1,288 3,349.224 9,650 J 26,200 9,625 T/B 1,988,200 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 181 175 181 1 10,200 1,786,100 7 93.782 175 J 4,800 171 B 200 286 SMMA Sinarmas Multiartha Tbk. --U8---1 18,400 18,400 17,500 17,700 -700 2,100 37,160,000 9 1,319.448 17,800 J 300 17,700 T/B 100 287 SMRA Summarecon Agung Tbk. --M6K--1 600 645 600 645 45 49,630,900 31,194,979,500 3,790 1,059.809 650 J 3,616,800 645 T/B 4,168,700 288 SMSM Selamat Sempurna Tbk. CDU4K--1 1,055 1,075 1,045 1,075 20 3,224,100 3,412,807,000 1,249 2,871.337 1,075 T/J 24,600 1,065 B 100 289 SOCI Soechi Lines Tbk. --M7---1 123 125 121 122 -1 10,372,000 1,270,216,300 529 22.182 123 J 216,500 122 T/B 40,000 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 291 SPMA Suparma Tbk. --U3---1 258 254 254 254 -4 1,900 482,600 3 113.860 254 T/J 5,000 246 B 200 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 130 133 1 13,500 1,768,400 9 141.941 133 T/J 43,300 130 B 100 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 187 191 187 190 3 15,724,800 2,975,674,900 1,060 79.167 190 T/J 1,779,600 189 B 2,567,800 294 SRSN Indo Acidatama Tbk --U3---1 55 59 54 56 1 12,481,700 709,469,700 434 10.199 57 J 547,500 56 T/B 53,800 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 396 388 394 4 33,028,300 12,963,260,800 1,801 161.641 394 T/J 9,922,700 390 B 848,900 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 800 780 785 -5 1,343,500 1,064,246,500 268 117.164 790 J 25,200 785 T/B 800 297 STAR Buana Artha Anugerah Tbk. --U4---1 140 138 134 138 -2 14,400 1,969,200 7 135.294 139 J 4,000 131 B 236,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100,000 5,000,000 1 0.714 50 T/J 8,796,300 0 B 0 299 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 300 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 115,345,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,075 1,085 1,060 1,080 5 42,376,400 45,297,783,500 1,939 266.667 1,085 J 388,800 1,080 T/B 48,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 555 570 555 560 5 1,798,700 1,009,353,500 153 127.519 565 J 345,800 560 T/B 143,300 303 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 5,800 43,500,000 4 735.640 7,500 T/J 16,400 7,475 B 600 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 96 92 92 -2 5,873,600 546,332,600 382 40.351 93 J 11,200 92 T/B 411,100 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. --U7---1 74 71 69 69 -5 4,785,200 332,099,100 1,138 34.500 70 J 292,400 69 T/B 301,000 307 TINS Timah Tbk. --M2K--1 595 625 590 620 25 33,667,800 20,622,503,000 1,763 316.816 625 J 1,529,400 620 T/B 2,146,700 308 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 52 0 167,600 8,448,000 11 23.771 52 T/J 20,500 50 B 157,800 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,925 7,000 5,950 6,500 575 116,787,000 762,356,395,000 42,279 401.884 6,525 J 62,300 6,500 T/B 2,398,400 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,040 3,140 3,040 3,140 100 178,357,900 555,039,877,000 17,500 1,650.156 3,140 T/J 36,500 3,130 B 264,900 311 TMAS Temas Tbk. CDM7---1 129 132 125 128 -1 2,093,300 269,631,200 116 294.402 128 T/J 392,600 125 B 43,100 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 346 350 0 56,600 19,806,000 7 73.858 350 T/J 1,948,400 346 B 9,200 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 200 10,000 2 80.475 50 T/J 179,383,100 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 340 354 332 340 0 14,249,100 4,874,870,600 1,784 122.203 340 T/J 108,800 338 B 222,000 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,050 1,010 1,040 20 171,393,700 176,024,555,500 15,695 4,954.032 1,045 J 103,800 1,040 T/B 78,100 316 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 120 116 116 -4 68,000 7,890,200 7 116.894 122 J 600 114 B 13,000 318 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 398 J 19,400 382 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,400 1,375 1,375 -5 231,300 319,674,000 108 245.290 1,380 J 51,500 1,375 T/B 10,300 321 TURI Tunas Ridean Tbk. XDU9---1 1,420 1,500 1,380 1,440 20 538,300 769,276,000 23 3,200.000 1,420 J 105,300 1,410 B 7,800 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,475 1,490 1,435 1,460 -15 984,900 1,440,330,500 331 97.333 1,465 J 3,000 1,460 T/B 87,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,645 1,655 1,630 1,630 -15 732,000 1,201,072,500 390 3,160.385 1,640 J 1,300 1,630 T/B 8,500 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 0 0 3,350 0 0 0 0 124.071 3,500 J 1,900 3,360 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 60 57 59 0 48,700 2,819,500 34 2.802 59 T/J 22,500 58 B 1,000 326 UNTR United Tractors Tbk. XDM9BX-1 17,000 17,275 16,900 17,150 150 2,739,000 46,918,345,000 2,502 20,416.667 17,175 J 116,200 17,150 T/B 16,200 327 UNVR Unilever Indonesia Tbk. --M5BX-1 7,800 8,050 7,800 8,050 250 15,082,500 120,567,182,500 6,192 206,093.190 8,075 J 240,000 8,050 T/B 12,900 328 VICO Victoria Investama Tbk. --U8---1 87 91 82 82 -5 52,700 4,493,400 31 65.600 85 J 20,900 82 T/B 46,500 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 3 16.667 50 T/J 29,753,600 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 191 192 189 191 0 28,300 5,382,200 18 84.489 191 T/J 19,800 189 B 23,100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 191 200 191 200 9 46,584,700 9,175,388,600 2,412 68.966 202 J 2,997,600 200 T/B 1,958,800 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 93 93 87 87 -6 497,800 43,421,100 73 37.979 87 T/J 195,800 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 183 185 179 183 0 4,457,500 807,845,600 426 28.154 183 T/J 45,400 182 B 10,500 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,165 1,225 1,165 1,225 60 88,012,400 105,505,578,000 7,821 314.867 1,230 J 1,243,100 1,225 T/B 6,471,900 335 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 85 91 0 36,400 3,298,900 10 24.610 91 T/J 3,000 90 B 1,100 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 204 200 200 0 7,100 1,443,200 16 30.321 204 J 27,200 200 T/B 12,100 337 WOOD Integra Indocabinet Tbk. --M5K--1 398 402 390 394 -4 34,457,800 13,645,776,000 2,132 151.538 394 T/J 10,247,000 392 B 612,700 338 WSBP Waskita Beton Precast Tbk. --M3K--1 196 208 197 202 6 119,580,500 24,198,801,200 4,151 41.224 202 T/J 10,317,400 200 B 4,652,000 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 700 735 700 735 35 87,488,300 63,177,508,000 4,661 198.381 740 J 2,617,300 735 T/B 6,111,400 340 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 278 288 10 13,906,000 3,952,365,400 1,104 48.814 290 J 1,745,500 288 T/B 1,325,100 Total 4,396,956,300 6,098,453,650,700 473,078 2,831,694,500 199,925,900 Jakarta, 02 July 2020 Trading Division